S

TRGSPTS10
🏛️ カナダ →
7,981.54
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 7,085.89 7,090.56 7,083.49 7,090.56 909.8K
09:31 7,089.89 7,100.04 7,089.89 7,100.04 291.5K
09:32 7,101.28 7,101.28 7,090.14 7,090.14 209.5K
09:33 7,088.54 7,089.69 7,088.50 7,089.15 155.0K
09:34 7,092.44 7,092.65 7,091.25 7,092.65 94.4K
09:35 7,095.18 7,095.18 7,094.04 7,094.04 172.9K
09:36 7,091.64 7,091.64 7,077.08 7,077.08 315.0K
09:37 7,076.74 7,079.26 7,076.43 7,079.26 113.1K
09:38 7,080.53 7,081.40 7,079.17 7,079.17 163.1K
09:39 7,078.94 7,078.94 7,074.61 7,074.61 148.3K
09:40 7,068.71 7,073.30 7,068.71 7,073.30 311.9K
09:41 7,073.27 7,073.55 7,072.62 7,073.20 311.9K
09:42 7,072.96 7,074.52 7,072.96 7,074.52 98.5K
09:43 7,075.77 7,075.98 7,073.45 7,075.98 194.9K
09:44 7,079.28 7,079.40 7,078.87 7,079.40 107.0K
09:45 7,081.85 7,081.85 7,078.90 7,078.90 97.9K
09:46 7,079.53 7,080.43 7,079.33 7,080.29 184.5K
09:47 7,078.96 7,078.96 7,077.99 7,078.67 318.6K
09:48 7,078.19 7,078.39 7,076.25 7,078.39 124.8K
09:49 7,078.63 7,078.63 7,073.96 7,075.44 169.2K
09:50 7,076.63 7,076.63 7,071.10 7,071.10 158.5K
09:51 7,072.76 7,075.15 7,072.76 7,073.43 100.1K
09:52 7,075.24 7,075.24 7,071.62 7,071.62 56.2K
09:53 7,073.99 7,074.35 7,072.43 7,072.43 85.7K
09:54 7,070.35 7,070.35 7,067.68 7,067.68 201.3K
09:55 7,066.63 7,066.63 7,063.13 7,063.13 120.3K
09:56 7,062.33 7,063.33 7,059.43 7,060.05 168.8K
09:57 7,058.13 7,060.78 7,057.53 7,060.78 61.8K
09:58 7,061.12 7,062.34 7,059.82 7,059.82 92.2K
09:59 7,059.42 7,059.59 7,058.88 7,058.88 67.2K
10:00 7,058.07 7,058.07 7,056.56 7,057.52 123.8K
10:01 7,059.02 7,060.95 7,059.02 7,060.72 96.3K
10:02 7,058.46 7,059.70 7,058.28 7,059.70 76.4K
10:03 7,058.43 7,059.85 7,056.51 7,059.85 91.5K
10:04 7,059.89 7,063.17 7,059.89 7,063.17 79.1K
10:05 7,063.81 7,064.17 7,062.58 7,063.80 117.7K
10:06 7,064.27 7,067.93 7,064.27 7,066.86 128.7K
10:07 7,068.77 7,069.18 7,068.49 7,068.49 86.4K
10:08 7,067.56 7,067.56 7,066.47 7,066.47 128.8K
10:09 7,065.78 7,066.11 7,064.41 7,064.41 103.9K
10:10 7,063.71 7,064.88 7,063.49 7,063.49 89.8K
10:11 7,063.34 7,063.34 7,062.61 7,063.05 86.7K
10:12 7,061.85 7,061.85 7,057.66 7,057.77 136.9K
10:13 7,056.89 7,056.89 7,055.69 7,055.69 78.1K
10:14 7,055.92 7,056.96 7,055.92 7,056.78 78.5K
10:15 7,057.68 7,057.68 7,056.95 7,057.35 83.0K
10:16 7,056.79 7,057.56 7,056.62 7,056.62 63.0K
10:17 7,056.03 7,056.98 7,056.03 7,056.14 82.6K
10:18 7,055.91 7,055.91 7,053.41 7,053.69 249.7K
10:19 7,052.45 7,053.67 7,052.21 7,053.59 59.3K
10:20 7,053.30 7,053.30 7,050.67 7,050.91 50.3K
10:21 7,050.42 7,052.70 7,050.42 7,052.70 67.4K
10:22 7,053.02 7,055.38 7,053.02 7,054.67 82.3K
10:23 7,055.91 7,059.21 7,055.67 7,059.21 55.9K
10:24 7,059.87 7,060.49 7,059.64 7,060.44 65.2K
10:25 7,060.49 7,061.30 7,060.49 7,061.05 52.9K
10:26 7,060.55 7,060.80 7,058.52 7,058.52 236.1K
10:27 7,058.48 7,058.48 7,056.60 7,056.60 136.2K
10:28 7,057.99 7,057.99 7,054.96 7,054.96 97.6K
10:29 7,058.04 7,058.04 7,056.35 7,056.39 76.6K
10:30 7,055.33 7,055.33 7,053.11 7,054.06 170.2K
10:31 7,054.13 7,056.89 7,052.92 7,056.89 63.4K
10:32 7,056.91 7,057.21 7,055.45 7,055.45 52.5K
10:33 7,055.96 7,057.55 7,055.96 7,056.60 105.7K
10:34 7,057.35 7,060.30 7,057.35 7,058.69 161.5K
10:35 7,060.19 7,061.93 7,060.19 7,061.93 74.2K
10:36 7,060.77 7,062.36 7,060.77 7,062.36 55.7K
10:37 7,060.95 7,060.95 7,058.29 7,059.99 140.3K
10:38 7,059.31 7,061.61 7,059.31 7,061.61 56.3K
10:39 7,060.84 7,060.84 7,059.47 7,059.47 54.6K
10:40 7,058.99 7,060.22 7,058.91 7,059.80 59.9K
10:41 7,059.92 7,061.78 7,059.92 7,061.78 141.8K
10:42 7,063.29 7,067.36 7,063.29 7,067.36 174.5K
10:43 7,067.74 7,067.94 7,066.90 7,066.90 98.4K
10:44 7,067.39 7,068.11 7,067.22 7,067.22 71.8K
10:45 7,068.90 7,069.18 7,068.17 7,069.18 70.7K
10:46 7,068.50 7,068.85 7,068.50 7,068.85 101.6K
10:47 7,068.53 7,068.95 7,068.22 7,068.31 49.5K
10:48 7,069.77 7,069.77 7,068.98 7,069.30 101.3K
10:49 7,068.02 7,068.02 7,064.97 7,064.97 111.6K
10:50 7,065.26 7,066.28 7,065.26 7,066.28 39.7K
10:51 7,066.54 7,067.89 7,066.54 7,067.89 61.6K
10:52 7,066.88 7,066.88 7,065.65 7,065.65 59.2K
10:53 7,066.39 7,066.48 7,065.84 7,066.48 42.2K
10:54 7,067.06 7,067.06 7,064.73 7,064.86 130.1K
10:55 7,064.70 7,066.52 7,064.70 7,066.52 36.6K
10:56 7,067.33 7,068.93 7,067.33 7,068.93 68.6K
10:57 7,069.66 7,071.73 7,069.66 7,071.73 138.1K
10:58 7,071.94 7,073.41 7,071.54 7,073.41 78.0K
10:59 7,073.53 7,075.16 7,073.53 7,074.65 86.0K
11:00 7,075.38 7,076.12 7,075.09 7,075.93 65.2K
11:01 7,076.15 7,076.15 7,073.66 7,073.67 66.1K
11:02 7,073.34 7,073.67 7,073.26 7,073.67 121.0K
11:03 7,073.96 7,076.03 7,073.96 7,076.03 138.9K
11:04 7,076.97 7,078.70 7,076.97 7,078.70 97.3K
11:05 7,078.64 7,079.94 7,078.64 7,079.49 66.2K
11:06 7,080.37 7,080.37 7,079.25 7,079.56 61.6K
11:07 7,079.22 7,079.22 7,077.64 7,078.67 104.8K
11:08 7,078.64 7,079.47 7,078.64 7,079.47 126.8K
11:09 7,080.71 7,080.71 7,079.26 7,079.26 159.8K
11:10 7,078.21 7,078.95 7,078.21 7,078.80 72.2K
11:11 7,078.04 7,078.04 7,075.89 7,075.89 147.2K
11:12 7,075.43 7,075.85 7,074.03 7,074.03 62.0K
11:13 7,073.83 7,073.83 7,068.80 7,068.80 112.3K
11:14 7,068.08 7,068.08 7,065.60 7,065.60 150.5K
11:15 7,064.63 7,064.63 7,062.87 7,062.87 60.7K
11:16 7,062.08 7,065.33 7,062.08 7,064.19 119.3K
11:17 7,063.74 7,063.74 7,062.82 7,062.96 148.9K
11:18 7,062.76 7,063.86 7,062.76 7,063.86 43.7K
11:19 7,064.13 7,064.27 7,063.98 7,064.03 76.4K
11:20 7,063.86 7,063.86 7,063.43 7,063.43 31.9K
11:21 7,063.09 7,063.09 7,061.54 7,062.79 80.3K
11:22 7,062.62 7,062.76 7,062.17 7,062.76 30.0K
11:23 7,063.30 7,064.15 7,063.30 7,064.15 30.5K
11:24 7,064.58 7,064.62 7,064.18 7,064.46 44.9K
11:25 7,064.91 7,065.26 7,064.35 7,065.26 56.2K
11:26 7,065.10 7,065.26 7,064.73 7,065.05 42.8K
11:27 7,065.71 7,069.92 7,065.59 7,069.92 259.4K
11:28 7,070.72 7,072.19 7,070.72 7,072.19 139.2K
11:29 7,072.22 7,074.91 7,072.22 7,074.47 62.7K
11:30 7,075.24 7,076.44 7,075.24 7,076.44 41.0K
11:31 7,077.75 7,077.91 7,076.70 7,076.80 97.3K
11:32 7,077.04 7,078.29 7,077.04 7,077.89 63.3K
11:33 7,076.96 7,076.96 7,076.09 7,076.70 99.5K
11:34 7,075.95 7,076.52 7,075.95 7,076.21 25.7K
11:35 7,076.28 7,076.28 7,074.78 7,075.39 59.7K
11:36 7,074.17 7,074.17 7,070.79 7,070.79 117.0K
11:37 7,069.55 7,069.55 7,067.63 7,067.63 111.0K
11:38 7,068.55 7,070.97 7,068.55 7,070.97 52.6K
11:39 7,070.54 7,071.41 7,070.54 7,070.55 73.3K
11:40 7,071.13 7,072.33 7,071.13 7,071.72 60.3K
11:41 7,071.71 7,071.71 7,071.08 7,071.08 52.2K
11:42 7,071.30 7,072.62 7,071.30 7,072.56 44.8K
11:43 7,072.45 7,072.48 7,072.04 7,072.04 36.4K
11:44 7,072.49 7,073.32 7,072.49 7,073.32 62.8K
11:45 7,073.53 7,074.24 7,073.03 7,074.20 53.0K
11:46 7,074.22 7,075.16 7,073.93 7,075.16 51.8K
11:47 7,074.98 7,074.98 7,073.69 7,073.88 101.4K
11:48 7,073.88 7,076.45 7,073.88 7,076.45 73.9K
11:49 7,076.94 7,077.39 7,076.83 7,077.39 33.0K
11:50 7,076.77 7,078.95 7,076.77 7,078.82 67.3K
11:51 7,079.05 7,079.88 7,079.05 7,079.81 76.5K
11:52 7,079.71 7,079.71 7,079.17 7,079.17 32.2K
11:53 7,080.31 7,080.31 7,079.28 7,079.65 76.5K
11:54 7,080.10 7,080.14 7,079.96 7,080.09 53.9K
11:55 7,080.50 7,081.26 7,079.95 7,081.26 53.8K
11:56 7,081.67 7,083.74 7,081.67 7,083.74 73.1K
11:57 7,082.71 7,083.73 7,082.71 7,083.61 39.9K
11:58 7,083.21 7,085.77 7,083.21 7,085.77 70.6K
11:59 7,086.13 7,086.37 7,083.47 7,086.37 160.6K
12:00 7,086.97 7,086.97 7,084.82 7,084.82 68.1K
12:01 7,085.75 7,086.41 7,085.44 7,085.44 59.1K
12:02 7,081.68 7,082.21 7,081.68 7,082.18 99.8K
12:03 7,082.15 7,082.15 7,081.71 7,081.71 78.4K
12:04 7,081.58 7,081.75 7,080.18 7,080.18 26.3K
12:05 7,080.23 7,082.61 7,080.23 7,082.61 56.5K
12:06 7,083.20 7,083.97 7,082.88 7,083.97 89.6K
12:07 7,083.57 7,084.81 7,083.57 7,084.16 38.7K
12:08 7,084.30 7,085.30 7,083.71 7,085.30 93.6K
12:09 7,085.18 7,085.42 7,084.84 7,085.42 61.4K
12:10 7,087.03 7,087.04 7,085.45 7,085.45 70.4K
12:11 7,083.28 7,083.41 7,082.27 7,082.27 55.4K
12:12 7,081.97 7,082.22 7,081.97 7,082.18 34.9K
12:13 7,082.13 7,083.25 7,082.13 7,082.33 37.7K
12:14 7,082.59 7,082.59 7,081.82 7,081.82 58.9K
12:15 7,082.26 7,082.60 7,081.68 7,081.68 70.5K
12:16 7,080.55 7,081.00 7,079.83 7,079.83 67.9K
12:17 7,080.09 7,080.09 7,077.21 7,077.21 87.5K
12:18 7,076.55 7,076.55 7,074.28 7,074.28 98.5K
12:19 7,072.41 7,072.41 7,070.05 7,070.40 194.1K
12:20 7,070.91 7,074.15 7,070.60 7,074.15 79.7K
12:21 7,073.13 7,074.30 7,073.13 7,073.87 39.8K
12:22 7,074.54 7,074.82 7,073.77 7,074.82 47.8K
12:23 7,074.51 7,075.05 7,074.51 7,075.04 39.1K
12:24 7,074.55 7,078.09 7,074.55 7,078.09 59.1K
12:25 7,077.44 7,078.29 7,077.44 7,078.29 82.4K
12:26 7,078.02 7,079.40 7,078.02 7,079.40 28.5K
12:27 7,080.74 7,082.65 7,080.56 7,082.65 39.8K
12:28 7,083.29 7,084.33 7,083.29 7,084.33 36.5K
12:29 7,083.13 7,083.29 7,083.13 7,083.24 40.6K
12:30 7,084.32 7,084.81 7,084.32 7,084.62 54.5K
12:31 7,084.94 7,086.09 7,084.94 7,085.77 31.0K
12:32 7,085.23 7,085.46 7,084.40 7,084.81 65.7K
12:33 7,084.66 7,084.66 7,083.89 7,083.89 37.5K
12:34 7,083.89 7,084.58 7,083.83 7,084.51 43.4K
12:35 7,083.97 7,083.97 7,082.87 7,083.60 51.4K
12:36 7,083.96 7,084.11 7,083.41 7,083.41 37.3K
12:37 7,082.75 7,082.98 7,082.08 7,082.98 72.3K
12:38 7,083.01 7,083.01 7,082.15 7,082.24 33.7K
12:39 7,081.71 7,082.03 7,079.12 7,079.12 106.1K
12:40 7,079.32 7,080.49 7,078.68 7,080.49 27.8K
12:41 7,080.27 7,080.61 7,080.14 7,080.14 32.7K
12:42 7,079.65 7,079.65 7,077.86 7,077.86 48.1K
12:43 7,077.70 7,078.31 7,077.70 7,078.31 50.7K
12:44 7,078.26 7,078.26 7,077.58 7,077.67 89.2K
12:45 7,077.75 7,079.11 7,077.75 7,078.85 24.8K
12:46 7,078.84 7,079.09 7,078.79 7,079.09 25.2K
12:47 7,079.34 7,079.78 7,079.34 7,079.76 25.5K
12:48 7,079.83 7,079.89 7,079.76 7,079.80 18.9K
12:49 7,080.52 7,081.18 7,079.75 7,081.18 75.0K
12:50 7,081.53 7,082.21 7,080.54 7,080.54 101.9K
12:51 7,080.23 7,080.23 7,078.94 7,078.94 46.1K
12:52 7,078.61 7,078.61 7,077.84 7,077.84 37.1K
12:53 7,079.05 7,081.14 7,079.05 7,081.14 146.8K
12:54 7,080.50 7,080.85 7,080.27 7,080.54 50.7K
12:55 7,081.59 7,082.25 7,081.59 7,081.87 36.4K
12:56 7,081.36 7,082.31 7,081.31 7,082.31 88.9K
12:57 7,081.96 7,082.79 7,081.96 7,082.33 144.7K
12:58 7,082.30 7,082.30 7,081.41 7,081.94 73.2K
12:59 7,082.13 7,082.13 7,080.63 7,080.63 108.5K
13:00 7,080.24 7,080.24 7,079.46 7,079.46 161.5K
13:01 7,079.47 7,079.47 7,078.32 7,078.32 25.3K
13:02 7,077.68 7,079.06 7,077.53 7,079.06 47.0K
13:03 7,079.35 7,079.59 7,078.86 7,078.86 53.4K
13:04 7,078.78 7,079.87 7,078.78 7,079.87 28.9K
13:05 7,079.16 7,079.16 7,077.66 7,077.66 56.8K
13:06 7,077.46 7,078.39 7,077.46 7,078.12 33.2K
13:07 7,078.73 7,079.04 7,078.73 7,079.04 26.8K
13:08 7,079.37 7,080.22 7,079.37 7,080.22 77.0K
13:09 7,079.75 7,079.75 7,076.94 7,076.94 80.4K
13:10 7,078.55 7,078.55 7,075.82 7,075.82 128.4K
13:11 7,076.49 7,076.91 7,075.42 7,076.91 70.6K
13:12 7,077.22 7,077.22 7,076.04 7,076.17 34.6K
13:13 7,075.26 7,075.70 7,075.26 7,075.47 35.9K
13:14 7,075.53 7,076.10 7,075.53 7,076.10 92.0K
13:15 7,076.21 7,076.21 7,074.77 7,074.77 47.1K
13:16 7,075.60 7,075.60 7,075.20 7,075.20 24.7K
13:17 7,074.91 7,074.91 7,073.66 7,073.66 31.7K
13:18 7,073.70 7,073.74 7,073.50 7,073.62 43.3K
13:19 7,074.27 7,074.27 7,072.42 7,072.42 51.8K
13:20 7,072.02 7,072.17 7,071.99 7,072.17 26.2K
13:21 7,072.18 7,073.47 7,072.18 7,073.47 53.5K
13:22 7,072.81 7,072.89 7,072.38 7,072.74 30.0K
13:23 7,072.91 7,072.91 7,071.73 7,071.73 47.1K
13:24 7,071.68 7,072.78 7,071.68 7,072.78 45.0K
13:25 7,070.60 7,070.60 7,068.03 7,068.03 336.1K
13:26 7,067.75 7,067.98 7,066.05 7,066.05 69.7K
13:27 7,066.01 7,066.32 7,065.71 7,065.77 141.8K
13:28 7,064.17 7,064.23 7,064.03 7,064.23 75.2K
13:29 7,064.11 7,064.11 7,063.58 7,063.73 80.5K
13:30 7,063.90 7,065.74 7,063.90 7,065.74 48.1K
13:31 7,065.94 7,066.25 7,065.94 7,066.22 25.1K
13:32 7,065.08 7,065.08 7,064.69 7,064.69 64.5K
13:33 7,064.58 7,065.22 7,064.07 7,065.21 57.5K
13:34 7,064.53 7,064.53 7,062.55 7,062.55 46.3K
13:35 7,062.55 7,062.55 7,061.95 7,062.10 58.6K
13:36 7,060.53 7,061.93 7,060.53 7,060.77 280.2K
13:37 7,061.13 7,062.53 7,061.13 7,062.53 53.7K
13:38 7,062.72 7,063.31 7,062.72 7,063.31 35.8K
13:39 7,064.13 7,064.13 7,063.09 7,063.20 22.2K
13:40 7,062.89 7,063.31 7,062.67 7,063.31 38.3K
13:41 7,063.58 7,064.78 7,063.58 7,064.78 38.5K
13:42 7,064.63 7,065.65 7,064.63 7,065.65 74.5K
13:43 7,066.21 7,067.19 7,066.21 7,067.05 73.1K
13:44 7,067.16 7,067.16 7,066.23 7,066.54 42.1K
13:45 7,066.27 7,066.57 7,066.11 7,066.11 25.8K
13:46 7,066.13 7,068.17 7,066.13 7,068.17 81.0K
13:47 7,067.89 7,068.76 7,067.89 7,068.51 25.1K
13:48 7,068.55 7,069.10 7,068.04 7,069.10 41.5K
13:49 7,070.39 7,071.41 7,070.39 7,071.41 50.5K
13:50 7,071.78 7,072.05 7,071.74 7,071.74 32.8K
13:51 7,071.46 7,071.76 7,069.85 7,069.85 65.2K
13:52 7,069.40 7,070.34 7,069.38 7,070.34 31.7K
13:53 7,070.27 7,070.94 7,069.82 7,069.82 116.9K
13:54 7,069.48 7,070.23 7,069.48 7,070.23 68.7K
13:55 7,070.22 7,070.61 7,069.70 7,069.93 57.6K
13:56 7,069.82 7,069.95 7,069.65 7,069.65 23.1K
13:57 7,069.24 7,069.24 7,068.12 7,068.12 80.2K
13:58 7,068.24 7,068.24 7,067.60 7,067.61 39.6K
13:59 7,067.27 7,067.55 7,065.85 7,065.85 48.4K
14:00 7,064.83 7,064.83 7,063.04 7,063.04 71.0K
14:01 7,063.10 7,063.10 7,062.41 7,062.41 48.5K
14:02 7,062.49 7,062.49 7,062.01 7,062.01 84.5K
14:03 7,063.42 7,064.31 7,063.42 7,063.46 80.6K
14:04 7,064.02 7,064.08 7,063.65 7,064.08 65.7K
14:05 7,064.22 7,064.78 7,064.22 7,064.73 110.7K
14:06 7,063.87 7,066.11 7,063.87 7,065.70 79.3K
14:07 7,065.08 7,066.66 7,065.08 7,066.66 77.1K
14:08 7,066.41 7,066.41 7,066.05 7,066.40 77.9K
14:09 7,067.13 7,068.46 7,067.13 7,067.55 69.6K
14:10 7,066.86 7,066.86 7,066.13 7,066.53 30.3K
14:11 7,067.16 7,067.34 7,066.04 7,066.04 34.3K
14:12 7,065.69 7,065.76 7,065.58 7,065.71 28.4K
14:13 7,066.08 7,066.08 7,065.58 7,065.58 41.2K
14:14 7,065.22 7,065.22 7,064.77 7,064.85 85.1K
14:15 7,063.46 7,063.46 7,062.68 7,063.33 93.3K
14:16 7,063.74 7,063.74 7,062.90 7,062.90 62.3K
14:17 7,062.78 7,062.78 7,062.28 7,062.46 70.6K
14:18 7,062.22 7,062.22 7,060.31 7,060.57 110.1K
14:19 7,060.74 7,061.08 7,060.74 7,061.03 55.2K
14:20 7,060.33 7,060.36 7,059.78 7,059.95 66.5K
14:21 7,060.17 7,060.17 7,057.98 7,057.98 69.2K
14:22 7,058.39 7,058.75 7,058.27 7,058.75 37.9K
14:23 7,058.44 7,059.05 7,058.44 7,058.97 79.6K
14:24 7,058.72 7,059.53 7,058.72 7,059.53 39.6K
14:25 7,059.73 7,060.04 7,059.73 7,060.01 40.8K
14:26 7,060.10 7,060.10 7,058.90 7,058.90 33.8K
14:27 7,058.93 7,060.03 7,058.93 7,059.61 124.8K
14:28 7,059.14 7,059.66 7,058.88 7,058.88 175.7K
14:29 7,058.78 7,058.97 7,058.78 7,058.97 96.5K
14:30 7,059.13 7,059.17 7,059.00 7,059.17 48.8K
14:31 7,060.62 7,060.78 7,060.58 7,060.58 105.7K
14:32 7,060.57 7,060.57 7,059.75 7,059.75 37.6K
14:33 7,059.70 7,060.00 7,059.34 7,060.00 28.4K
14:34 7,060.38 7,060.38 7,060.00 7,060.00 37.1K
14:35 7,060.30 7,060.59 7,060.02 7,060.02 79.4K
14:36 7,059.47 7,059.74 7,059.45 7,059.45 51.4K
14:37 7,060.07 7,060.39 7,060.07 7,060.23 81.7K
14:38 7,061.07 7,061.07 7,058.77 7,058.77 97.4K
14:39 7,059.18 7,061.88 7,059.18 7,061.88 58.4K
14:40 7,062.76 7,062.93 7,062.46 7,062.46 52.1K
14:41 7,061.37 7,061.52 7,061.21 7,061.45 34.8K
14:42 7,061.88 7,062.17 7,061.88 7,062.00 65.9K
14:43 7,061.85 7,061.85 7,060.57 7,061.00 65.7K
14:44 7,060.99 7,061.52 7,060.68 7,061.52 54.8K
14:45 7,061.84 7,062.03 7,061.12 7,062.03 121.8K
14:46 7,062.43 7,062.61 7,061.97 7,061.97 41.6K
14:47 7,063.12 7,063.12 7,062.15 7,062.25 92.9K
14:48 7,062.23 7,062.69 7,062.23 7,062.69 51.4K
14:49 7,062.79 7,062.79 7,062.46 7,062.46 37.7K
14:50 7,062.24 7,062.24 7,060.04 7,060.04 68.4K
14:51 7,060.10 7,060.47 7,060.10 7,060.20 105.8K
14:52 7,059.32 7,059.32 7,058.57 7,059.10 171.2K
14:53 7,058.91 7,059.73 7,058.91 7,059.42 55.9K
14:54 7,059.45 7,059.45 7,058.27 7,058.27 51.5K
14:55 7,058.14 7,059.36 7,058.14 7,059.31 65.7K
14:56 7,058.43 7,058.43 7,057.91 7,058.34 60.4K
14:57 7,057.93 7,058.46 7,057.93 7,058.46 59.1K
14:58 7,058.78 7,059.95 7,058.78 7,059.52 66.8K
14:59 7,059.48 7,060.15 7,059.48 7,060.15 102.7K
15:00 7,059.65 7,059.65 7,059.20 7,059.20 131.1K
15:01 7,058.73 7,059.36 7,058.24 7,059.36 82.6K
15:02 7,059.99 7,060.36 7,059.89 7,060.36 115.8K
15:03 7,060.51 7,061.26 7,060.51 7,061.26 100.4K
15:04 7,061.17 7,061.17 7,060.54 7,060.75 74.3K
15:05 7,061.11 7,061.11 7,060.30 7,060.34 50.7K
15:06 7,060.69 7,060.97 7,060.69 7,060.97 43.1K
15:07 7,061.09 7,061.91 7,060.94 7,061.91 75.4K
15:08 7,060.91 7,060.95 7,060.18 7,060.18 57.0K
15:09 7,059.91 7,061.27 7,059.91 7,060.96 56.6K
15:10 7,061.22 7,061.22 7,060.55 7,060.99 145.3K
15:11 7,061.15 7,062.64 7,061.15 7,062.40 53.0K
15:12 7,062.28 7,063.24 7,062.27 7,063.24 40.1K
15:13 7,062.99 7,062.99 7,060.76 7,060.97 56.6K
15:14 7,060.92 7,060.94 7,060.19 7,060.19 50.4K
15:15 7,060.21 7,060.21 7,057.74 7,057.74 116.5K
15:16 7,057.33 7,057.33 7,055.72 7,055.97 186.3K
15:17 7,055.85 7,056.34 7,055.75 7,055.75 62.9K
15:18 7,055.20 7,055.65 7,055.20 7,055.65 54.7K
15:19 7,055.88 7,056.48 7,055.79 7,056.48 79.8K
15:20 7,055.82 7,055.82 7,054.76 7,055.01 70.5K
15:21 7,055.28 7,056.19 7,055.28 7,055.76 66.3K
15:22 7,055.90 7,056.33 7,055.90 7,056.31 123.1K
15:23 7,056.25 7,056.59 7,055.96 7,056.15 68.6K
15:24 7,056.05 7,056.66 7,054.21 7,054.21 167.6K
15:25 7,054.16 7,054.95 7,054.16 7,054.95 79.9K
15:26 7,054.91 7,054.91 7,054.18 7,054.25 54.7K
15:27 7,054.51 7,057.40 7,054.51 7,057.17 68.3K
15:28 7,057.72 7,059.01 7,057.61 7,059.01 58.7K
15:29 7,060.10 7,062.27 7,060.10 7,061.54 99.3K
15:30 7,062.89 7,063.42 7,061.40 7,062.63 108.5K
15:31 7,062.90 7,063.04 7,061.43 7,061.43 61.0K
15:32 7,060.66 7,063.15 7,060.66 7,063.15 181.0K
15:33 7,062.88 7,063.02 7,062.68 7,062.71 206.5K
15:34 7,062.01 7,064.19 7,061.95 7,064.19 90.0K
15:35 7,064.18 7,064.89 7,063.53 7,064.89 90.1K
15:36 7,064.22 7,064.22 7,061.53 7,061.53 204.8K
15:37 7,061.96 7,062.46 7,061.69 7,062.14 212.1K
15:38 7,062.50 7,062.50 7,060.77 7,060.80 103.8K
15:39 7,061.55 7,061.69 7,061.55 7,061.69 95.7K
15:40 7,061.42 7,062.93 7,061.42 7,062.93 85.0K
15:41 7,063.66 7,063.66 7,061.94 7,061.94 104.9K
15:42 7,062.19 7,062.19 7,061.60 7,062.09 103.6K
15:43 7,061.44 7,061.44 7,059.90 7,059.90 164.7K
15:44 7,059.71 7,059.71 7,058.88 7,059.04 110.9K
15:45 7,056.71 7,057.33 7,056.71 7,057.27 215.0K
15:46 7,057.44 7,057.44 7,055.53 7,055.98 162.6K
15:47 7,055.58 7,055.58 7,054.16 7,054.33 168.0K
15:48 7,053.10 7,053.10 7,052.16 7,052.42 167.7K
15:49 7,053.14 7,054.17 7,052.95 7,052.95 139.6K
15:50 7,053.64 7,053.64 7,050.52 7,050.52 439.6K
15:51 7,050.29 7,050.29 7,046.59 7,047.93 646.9K
15:52 7,048.93 7,048.93 7,046.81 7,046.89 253.3K
15:53 7,047.18 7,047.40 7,046.14 7,046.14 156.7K
15:54 7,047.36 7,047.91 7,047.36 7,047.91 298.7K
15:55 7,047.84 7,049.92 7,047.84 7,049.24 399.8K
15:56 7,047.53 7,049.01 7,047.49 7,047.85 591.2K
15:57 7,047.24 7,047.24 7,046.15 7,046.67 372.3K
15:58 7,046.75 7,046.92 7,046.03 7,046.87 532.0K
15:59 7,047.01 7,047.82 7,046.84 7,047.69 862.9K
16:00 7,047.93 7,047.93 7,047.70 7,047.70 32,315.2K
16:01 7,047.70 7,047.70 7,047.70 7,047.70 47.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし